Agios Pharmaceuticals (NQ: AGIO )

28.16 -0.53 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.37 50.98 48.02 48.95 544,219 -1.58(-3.13%)
Apr 28, 2016 50.69 52.67 49.75 50.53 408,185 -0.38(-0.75%)
Apr 27, 2016 51.83 52.92 50.20 50.91 465,873 -1.33(-2.55%)
Apr 26, 2016 53.19 53.67 50.39 52.24 508,754 -0.97(-1.82%)
Apr 25, 2016 54.53 56.72 52.56 53.21 867,770 -1.33(-2.44%)
Apr 22, 2016 54.28 55.15 52.20 54.54 515,909 +0.21(+0.39%)
Apr 21, 2016 49.17 54.48 49.17 54.33 663,764 +5.14(+10.45%)
Apr 20, 2016 49.69 50.17 48.24 49.19 400,640 -0.18(-0.36%)
Apr 19, 2016 50.49 50.76 48.33 49.37 515,081 -1.07(-2.12%)
Apr 18, 2016 48.14 51.20 47.66 50.44 506,507 +1.86(+3.83%)
Apr 15, 2016 48.87 48.99 47.44 48.58 384,936 -0.54(-1.10%)
Apr 14, 2016 49.31 49.60 47.79 49.12 634,221 -0.40(-0.81%)
Apr 13, 2016 47.15 49.82 46.68 49.52 578,301 +2.97(+6.38%)
Apr 12, 2016 45.56 47.25 44.44 46.55 478,967 +1.09(+2.40%)
Apr 11, 2016 47.92 48.10 45.30 45.46 488,456 -1.94(-4.09%)
Apr 08, 2016 48.04 48.76 45.56 47.40 582,483 +0.36(+0.77%)
Apr 07, 2016 48.00 50.08 46.91 47.04 852,395 -1.27(-2.63%)
Apr 06, 2016 43.01 48.39 42.92 48.31 881,659 +5.59(+13.09%)
Apr 05, 2016 43.03 44.72 41.98 42.72 463,316 -1.05(-2.40%)
Apr 04, 2016 42.18 45.87 41.50 43.77 823,799 +1.94(+4.64%)
Apr 01, 2016 40.51 42.85 39.36 41.83 551,673 +1.23(+3.03%)
Mar 31, 2016 37.87 41.96 37.52 40.60 774,935 +2.71(+7.15%)
Mar 30, 2016 38.02 39.95 37.09 37.89 919,684 +0.91(+2.46%)
Mar 29, 2016 35.92 37.42 34.31 36.98 567,158 +0.81(+2.24%)
Mar 28, 2016 38.29 38.35 36.00 36.17 512,692 -1.74(-4.59%)
Mar 24, 2016 36.76 37.91 37.91 37.91 727,300 +0.84(+2.27%)
Mar 23, 2016 39.84 40.88 37.02 37.07 766,750 -2.80(-7.02%)
Mar 22, 2016 36.25 40.44 36.16 39.87 1,030,452 +3.62(+9.99%)
Mar 21, 2016 35.78 37.72 35.25 36.25 765,897 +0.15(+0.42%)
Mar 18, 2016 36.00 36.70 34.48 36.10 1,281,181 +0.21(+0.59%)
Mar 17, 2016 36.71 37.15 34.45 35.89 685,880 -0.85(-2.31%)
Mar 16, 2016 37.25 38.35 35.00 36.74 506,776 -0.71(-1.90%)
Mar 15, 2016 40.27 40.77 36.90 37.45 614,665 -3.55(-8.66%)
Mar 14, 2016 39.70 41.93 39.45 41.00 523,092 +1.09(+2.73%)
Mar 11, 2016 38.60 40.07 38.04 39.91 361,627 +2.04(+5.39%)
Mar 10, 2016 39.96 41.23 36.98 37.87 645,366 -1.68(-4.25%)
Mar 09, 2016 42.26 42.82 39.03 39.55 625,767 -1.94(-4.68%)
Mar 08, 2016 47.41 48.02 41.37 41.49 654,850 -6.23(-13.06%)
Mar 07, 2016 44.31 48.70 42.29 47.72 747,035 +3.40(+7.67%)
Mar 04, 2016 42.90 46.27 41.44 44.32 804,737 +1.36(+3.17%)
Mar 03, 2016 43.88 44.59 41.90 42.96 750,332 -0.84(-1.92%)
Mar 02, 2016 43.07 45.89 42.34 43.80 1,463,286 +0.38(+0.88%)
Mar 01, 2016 38.77 43.53 38.22 43.42 1,800,221 +5.07(+13.22%)
Feb 29, 2016 39.57 40.97 38.13 38.35 732,098 -1.36(-3.42%)
Feb 26, 2016 37.50 39.85 37.43 39.71 637,789 +2.62(+7.06%)
Feb 25, 2016 38.24 40.00 36.30 37.09 725,384 -1.23(-3.21%)
Feb 24, 2016 37.52 38.63 35.30 38.32 648,923 +0.12(+0.31%)
Feb 23, 2016 38.95 39.74 36.78 38.20 617,791 -0.76(-1.95%)
Feb 22, 2016 39.18 40.86 38.29 38.96 735,245 +0.52(+1.35%)
Feb 19, 2016 37.00 39.25 36.72 38.44 625,164 +1.29(+3.47%)
Feb 18, 2016 39.04 42.09 35.01 37.15 1,681,261 -4.78(-11.40%)
Feb 17, 2016 40.34 43.43 39.19 41.93 1,048,904 +2.17(+5.46%)
Feb 16, 2016 38.50 40.78 38.28 39.76 669,414 +2.00(+5.30%)
Feb 12, 2016 36.23 37.76 37.76 37.76 691,100 +2.00(+5.59%)
Feb 11, 2016 35.49 37.98 34.45 35.76 727,075 -0.72(-1.97%)
Feb 10, 2016 37.12 40.00 36.00 36.48 778,866 +0.14(+0.39%)
Feb 09, 2016 34.91 39.39 34.17 36.34 692,332 +0.43(+1.20%)
Feb 08, 2016 36.99 37.86 35.71 35.91 891,807 -2.09(-5.50%)
Feb 05, 2016 37.86 38.40 33.50 38.00 2,644,395 +0.06(+0.16%)
Feb 04, 2016 36.85 41.06 36.22 37.94 1,735,693 +1.14(+3.10%)
Feb 03, 2016 37.54 38.25 33.57 36.80 1,560,160 -0.35(-0.94%)
Feb 02, 2016 41.44 41.44 36.56 37.15 1,697,246 -5.16(-12.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.